関東電化工業(4047)の株価時系列情報
関東電化工業(4047)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1990/12/28 | 540 | 541 | 520 | 540 | 37,000 |
1990/12/27 | 540 | 554 | 540 | 540 | 42,000 |
1990/12/26 | 520 | 527 | 515 | 527 | 91,000 |
1990/12/25 | 554 | 555 | 520 | 520 | 42,000 |
1990/12/21 | 570 | 570 | 550 | 563 | 37,000 |
1990/12/20 | 585 | 585 | 573 | 573 | 24,000 |
1990/12/19 | 585 | 586 | 562 | 586 | 73,000 |
1990/12/18 | 575 | 581 | 556 | 560 | 83,000 |
1990/12/17 | 601 | 601 | 565 | 565 | 84,000 |
1990/12/14 | 592 | 602 | 580 | 602 | 221,000 |
1990/12/13 | 569 | 605 | 565 | 602 | 141,000 |
1990/12/12 | 542 | 559 | 541 | 559 | 43,000 |
1990/12/11 | 548 | 550 | 540 | 540 | 29,000 |
1990/12/10 | 545 | 560 | 540 | 548 | 59,000 |
1990/12/07 | 535 | 545 | 535 | 545 | 94,000 |
1990/12/06 | 518 | 530 | 505 | 525 | 89,000 |
1990/12/05 | 522 | 530 | 510 | 520 | 93,000 |
1990/12/04 | 559 | 560 | 516 | 516 | 61,000 |
1990/12/03 | 597 | 605 | 585 | 585 | 359,000 |
1990/11/30 | 520 | 580 | 520 | 567 | 447,000 |
1990/11/29 | 550 | 550 | 514 | 515 | 86,000 |
1990/11/28 | 535 | 550 | 525 | 550 | 113,000 |
1990/11/27 | 569 | 569 | 555 | 555 | 51,000 |
1990/11/26 | 550 | 573 | 540 | 573 | 96,000 |
1990/11/22 | 521 | 560 | 515 | 560 | 38,000 |
1990/11/21 | 521 | 530 | 504 | 520 | 64,000 |
1990/11/20 | 530 | 530 | 521 | 521 | 15,000 |
1990/11/19 | 540 | 540 | 521 | 529 | 34,000 |
1990/11/16 | 510 | 529 | 506 | 521 | 120,000 |
1990/11/15 | 540 | 540 | 520 | 520 | 45,000 |
1990/11/14 | 540 | 540 | 530 | 530 | 21,000 |
1990/11/13 | 550 | 570 | 549 | 569 | 45,000 |
1990/11/09 | 510 | 520 | 508 | 520 | 41,000 |
1990/11/08 | 545 | 545 | 508 | 525 | 41,000 |
1990/11/07 | 560 | 561 | 550 | 551 | 41,000 |
1990/11/06 | 570 | 570 | 560 | 562 | 41,000 |
1990/11/05 | 570 | 578 | 558 | 570 | 49,000 |
1990/11/02 | 570 | 570 | 531 | 555 | 128,000 |
1990/11/01 | 607 | 607 | 570 | 575 | 101,000 |
1990/10/31 | 603 | 612 | 600 | 605 | 111,000 |
1990/10/30 | 625 | 625 | 582 | 583 | 107,000 |
1990/10/29 | 590 | 627 | 580 | 625 | 151,000 |
1990/10/26 | 591 | 600 | 585 | 590 | 63,000 |
1990/10/25 | 606 | 610 | 591 | 591 | 127,000 |
1990/10/24 | 590 | 590 | 571 | 576 | 64,000 |
1990/10/23 | 600 | 607 | 580 | 598 | 205,000 |
1990/10/22 | 570 | 580 | 570 | 580 | 161,000 |
1990/10/19 | 530 | 549 | 520 | 520 | 266,000 |
1990/10/18 | 506 | 515 | 500 | 500 | 245,000 |
1990/10/17 | 505 | 512 | 500 | 505 | 95,000 |
1990/10/16 | 503 | 518 | 500 | 505 | 89,000 |
1990/10/15 | 500 | 514 | 494 | 500 | 74,000 |
1990/10/12 | 471 | 495 | 471 | 495 | 60,000 |
1990/10/11 | 510 | 510 | 481 | 481 | 85,000 |
1990/10/09 | 512 | 540 | 512 | 515 | 179,000 |
1990/10/08 | 507 | 508 | 494 | 500 | 150,000 |
1990/10/05 | 490 | 506 | 490 | 500 | 101,000 |
1990/10/04 | 506 | 506 | 495 | 495 | 79,000 |
1990/10/03 | 501 | 507 | 501 | 507 | 188,000 |
1990/10/01 | 441 | 450 | 415 | 418 | 103,000 |
1990/09/28 | 470 | 470 | 450 | 450 | 127,000 |
1990/09/27 | 495 | 500 | 475 | 485 | 138,000 |
1990/09/26 | 560 | 560 | 490 | 490 | 52,000 |
1990/09/25 | 570 | 570 | 555 | 555 | 38,000 |
1990/09/21 | 560 | 570 | 550 | 560 | 127,000 |
1990/09/20 | 570 | 580 | 565 | 570 | 42,000 |
1990/09/19 | 590 | 590 | 566 | 566 | 77,000 |
1990/09/18 | 586 | 590 | 586 | 590 | 26,000 |
1990/09/17 | 626 | 626 | 600 | 600 | 68,000 |
1990/09/14 | 633 | 640 | 616 | 616 | 53,000 |
1990/09/13 | 620 | 630 | 615 | 630 | 67,000 |
1990/09/12 | 610 | 625 | 610 | 610 | 63,000 |
1990/09/11 | 610 | 620 | 608 | 620 | 80,000 |
1990/09/10 | 610 | 619 | 600 | 600 | 61,000 |
1990/09/07 | 586 | 590 | 575 | 582 | 52,000 |
1990/09/06 | 590 | 600 | 583 | 585 | 39,000 |
1990/09/05 | 616 | 620 | 580 | 580 | 75,000 |
1990/09/04 | 626 | 636 | 612 | 614 | 88,000 |
1990/09/03 | 670 | 670 | 659 | 659 | 24,000 |
1990/08/31 | 651 | 670 | 651 | 659 | 62,000 |
1990/08/30 | 640 | 650 | 630 | 650 | 38,000 |
1990/08/29 | 670 | 680 | 640 | 640 | 32,000 |
1990/08/28 | 640 | 660 | 640 | 660 | 82,000 |
1990/08/27 | 581 | 605 | 581 | 605 | 48,000 |
1990/08/24 | 584 | 601 | 574 | 580 | 171,000 |
1990/08/23 | 596 | 600 | 595 | 595 | 50,000 |
1990/08/22 | 681 | 681 | 645 | 646 | 55,000 |
1990/08/21 | 689 | 698 | 686 | 691 | 60,000 |
1990/08/20 | 680 | 690 | 680 | 686 | 18,000 |
1990/08/17 | 671 | 686 | 670 | 680 | 47,000 |
1990/08/16 | 726 | 733 | 700 | 700 | 39,000 |
1990/08/15 | 710 | 731 | 710 | 723 | 33,000 |
1990/08/14 | 686 | 700 | 677 | 700 | 114,000 |
1990/08/10 | 770 | 770 | 746 | 746 | 79,000 |
1990/08/09 | 775 | 775 | 760 | 770 | 35,000 |
1990/08/08 | 760 | 761 | 735 | 755 | 102,000 |
1990/08/07 | 750 | 780 | 750 | 780 | 91,000 |
1990/08/06 | 800 | 800 | 770 | 800 | 45,000 |
1990/08/03 | 806 | 840 | 803 | 840 | 117,000 |
1990/08/02 | 839 | 840 | 815 | 816 | 83,000 |
1990/08/01 | 843 | 860 | 841 | 841 | 53,000 |
1990/07/31 | 841 | 850 | 840 | 845 | 29,000 |
1990/07/30 | 859 | 860 | 850 | 850 | 43,000 |
1990/07/27 | 895 | 895 | 851 | 859 | 57,000 |
1990/07/26 | 890 | 900 | 889 | 889 | 44,000 |
1990/07/25 | 880 | 889 | 879 | 889 | 114,000 |
1990/07/24 | 891 | 891 | 880 | 885 | 95,000 |
1990/07/23 | 925 | 925 | 900 | 905 | 96,000 |
1990/07/20 | 940 | 940 | 925 | 925 | 76,000 |
1990/07/19 | 935 | 957 | 935 | 940 | 245,000 |
1990/07/18 | 920 | 929 | 920 | 925 | 118,000 |
1990/07/17 | 921 | 930 | 919 | 920 | 116,000 |
1990/07/16 | 922 | 930 | 921 | 922 | 72,000 |
1990/07/13 | 930 | 930 | 920 | 921 | 138,000 |
1990/07/12 | 920 | 930 | 918 | 920 | 72,000 |
1990/07/11 | 930 | 930 | 920 | 922 | 67,000 |
1990/07/10 | 930 | 930 | 920 | 920 | 44,000 |
1990/07/09 | 925 | 935 | 921 | 930 | 68,000 |
1990/07/06 | 940 | 940 | 926 | 930 | 74,000 |
1990/07/05 | 940 | 950 | 936 | 950 | 130,000 |
1990/07/04 | 920 | 954 | 919 | 950 | 202,000 |
1990/07/03 | 920 | 930 | 918 | 918 | 85,000 |
1990/07/02 | 920 | 930 | 918 | 930 | 61,000 |
1990/06/29 | 920 | 920 | 915 | 919 | 67,000 |
1990/06/28 | 922 | 925 | 915 | 915 | 132,000 |
1990/06/27 | 930 | 938 | 920 | 920 | 133,000 |
1990/06/26 | 915 | 940 | 910 | 940 | 249,000 |
1990/06/25 | 937 | 937 | 908 | 910 | 148,000 |
1990/06/22 | 945 | 950 | 940 | 940 | 150,000 |
1990/06/21 | 940 | 945 | 940 | 941 | 85,000 |
1990/06/20 | 937 | 959 | 937 | 941 | 233,000 |
1990/06/19 | 940 | 945 | 937 | 937 | 204,000 |
1990/06/18 | 950 | 958 | 940 | 940 | 190,000 |
1990/06/15 | 980 | 985 | 960 | 960 | 391,000 |
1990/06/14 | 920 | 990 | 912 | 990 | 669,000 |
1990/06/13 | 915 | 920 | 906 | 918 | 106,000 |
1990/06/12 | 899 | 907 | 899 | 905 | 123,000 |
1990/06/11 | 927 | 928 | 909 | 909 | 95,000 |
1990/06/08 | 910 | 926 | 901 | 926 | 188,000 |
1990/06/07 | 924 | 924 | 905 | 906 | 283,000 |
1990/06/06 | 958 | 960 | 920 | 930 | 510,000 |
1990/06/05 | 918 | 961 | 918 | 948 | 1,360,000 |
1990/06/04 | 871 | 927 | 870 | 908 | 969,000 |
1990/06/01 | 815 | 870 | 815 | 869 | 511,000 |
1990/05/31 | 805 | 817 | 805 | 805 | 149,000 |
1990/05/30 | 805 | 805 | 800 | 800 | 108,000 |
1990/05/29 | 816 | 820 | 805 | 805 | 67,000 |
1990/05/28 | 830 | 830 | 800 | 807 | 111,000 |
1990/05/25 | 801 | 815 | 801 | 805 | 62,000 |
1990/05/24 | 821 | 821 | 800 | 800 | 46,000 |
1990/05/23 | 800 | 810 | 790 | 795 | 73,000 |
1990/05/22 | 806 | 811 | 800 | 800 | 43,000 |
1990/05/21 | 802 | 802 | 790 | 800 | 73,000 |
1990/05/18 | 830 | 835 | 790 | 790 | 119,000 |
1990/05/17 | 843 | 844 | 835 | 835 | 90,000 |
1990/05/16 | 839 | 849 | 833 | 845 | 103,000 |
1990/05/15 | 828 | 845 | 824 | 845 | 235,000 |
1990/05/14 | 820 | 830 | 818 | 822 | 96,000 |
1990/05/11 | 799 | 805 | 786 | 786 | 113,000 |
1990/05/10 | 780 | 816 | 779 | 795 | 216,000 |
1990/05/09 | 750 | 770 | 750 | 770 | 151,000 |
1990/05/08 | 766 | 766 | 745 | 750 | 111,000 |
1990/05/07 | 730 | 746 | 730 | 746 | 99,000 |
1990/05/02 | 700 | 720 | 700 | 714 | 70,000 |
1990/05/01 | 710 | 710 | 700 | 700 | 20,000 |
1990/04/27 | 710 | 715 | 708 | 710 | 56,000 |
1990/04/26 | 710 | 715 | 705 | 708 | 96,000 |
1990/04/25 | 690 | 700 | 690 | 700 | 33,000 |
1990/04/24 | 676 | 690 | 675 | 679 | 77,000 |
1990/04/23 | 710 | 710 | 680 | 681 | 42,000 |
1990/04/20 | 710 | 726 | 702 | 702 | 82,000 |
1990/04/19 | 704 | 712 | 685 | 700 | 73,000 |
1990/04/18 | 667 | 680 | 667 | 680 | 50,000 |
1990/04/17 | 656 | 670 | 656 | 666 | 37,000 |
1990/04/16 | 660 | 670 | 653 | 660 | 55,000 |
1990/04/13 | 685 | 685 | 665 | 670 | 86,000 |
1990/04/12 | 700 | 700 | 680 | 685 | 81,000 |
1990/04/11 | 672 | 680 | 670 | 680 | 265,000 |
1990/04/10 | 706 | 707 | 672 | 672 | 226,000 |
1990/04/09 | 651 | 700 | 651 | 700 | 315,000 |
1990/04/06 | 631 | 631 | 631 | 631 | 136,000 |
1990/04/05 | 530 | 530 | 530 | 530 | 199,000 |
1990/04/04 | 672 | 672 | 630 | 630 | 191,000 |
1990/04/03 | 680 | 692 | 650 | 662 | 177,000 |
1990/04/02 | 720 | 721 | 690 | 690 | 107,000 |
1990/03/30 | 810 | 810 | 765 | 780 | 56,000 |
1990/03/29 | 822 | 830 | 802 | 802 | 40,000 |
1990/03/28 | 851 | 851 | 815 | 820 | 99,000 |
1990/03/27 | 851 | 851 | 851 | 851 | 130,000 |
1990/03/26 | 742 | 760 | 740 | 750 | 197,000 |
1990/03/23 | 752 | 771 | 700 | 710 | 226,000 |
1990/03/20 | 860 | 860 | 820 | 822 | 164,000 |
1990/03/19 | 919 | 929 | 860 | 860 | 45,000 |
1990/03/16 | 925 | 940 | 913 | 919 | 60,000 |
1990/03/15 | 932 | 932 | 923 | 923 | 60,000 |
1990/03/14 | 950 | 950 | 932 | 932 | 39,000 |
1990/03/13 | 975 | 975 | 953 | 970 | 43,000 |
1990/03/12 | 995 | 995 | 975 | 975 | 81,000 |
1990/03/09 | 995 | 1,000 | 987 | 991 | 111,000 |
1990/03/08 | 975 | 990 | 970 | 985 | 172,000 |
1990/03/07 | 992 | 1,000 | 972 | 972 | 69,000 |
1990/03/06 | 993 | 1,010 | 992 | 992 | 93,000 |
1990/03/05 | 1,000 | 1,010 | 990 | 990 | 72,000 |
1990/03/02 | 970 | 1,010 | 970 | 995 | 73,000 |
1990/03/01 | 985 | 1,010 | 985 | 999 | 100,000 |
1990/02/28 | 960 | 999 | 960 | 985 | 102,000 |
1990/02/27 | 957 | 978 | 941 | 950 | 105,000 |
1990/02/26 | 980 | 980 | 901 | 949 | 111,000 |
1990/02/23 | 1,010 | 1,020 | 980 | 987 | 143,000 |
1990/02/22 | 1,050 | 1,070 | 999 | 1,020 | 183,000 |
1990/02/21 | 1,070 | 1,080 | 1,050 | 1,050 | 130,000 |
1990/02/20 | 1,080 | 1,080 | 1,070 | 1,080 | 115,000 |
1990/02/19 | 1,110 | 1,120 | 1,090 | 1,090 | 387,000 |
1990/02/16 | 1,060 | 1,120 | 1,060 | 1,090 | 1,084,000 |
1990/02/15 | 1,060 | 1,070 | 1,050 | 1,050 | 179,000 |
1990/02/14 | 1,060 | 1,060 | 1,050 | 1,050 | 67,000 |
1990/02/13 | 1,060 | 1,070 | 1,050 | 1,050 | 137,000 |
1990/02/09 | 1,060 | 1,070 | 1,050 | 1,050 | 190,000 |
1990/02/08 | 1,060 | 1,070 | 1,050 | 1,060 | 164,000 |
1990/02/07 | 1,070 | 1,070 | 1,050 | 1,050 | 193,000 |
1990/02/06 | 1,060 | 1,070 | 1,050 | 1,070 | 143,000 |
1990/02/05 | 1,060 | 1,060 | 1,050 | 1,060 | 155,000 |
1990/02/02 | 1,050 | 1,060 | 1,050 | 1,050 | 61,000 |
1990/02/01 | 1,060 | 1,060 | 1,040 | 1,040 | 88,000 |
1990/01/31 | 1,070 | 1,070 | 1,050 | 1,050 | 117,000 |
1990/01/30 | 1,090 | 1,090 | 1,070 | 1,070 | 193,000 |
1990/01/29 | 1,070 | 1,100 | 1,050 | 1,090 | 271,000 |
1990/01/26 | 1,060 | 1,070 | 1,050 | 1,050 | 185,000 |
1990/01/25 | 1,050 | 1,060 | 1,040 | 1,050 | 124,000 |
1990/01/24 | 1,060 | 1,070 | 1,050 | 1,050 | 135,000 |
1990/01/23 | 1,050 | 1,060 | 1,050 | 1,060 | 102,000 |
1990/01/22 | 1,060 | 1,070 | 1,050 | 1,060 | 134,000 |
1990/01/19 | 1,070 | 1,070 | 1,050 | 1,050 | 279,000 |
1990/01/18 | 1,090 | 1,100 | 1,050 | 1,080 | 385,000 |
1990/01/17 | 1,110 | 1,120 | 1,090 | 1,100 | 878,000 |
1990/01/16 | 1,070 | 1,130 | 1,050 | 1,080 | 2,038,000 |
1990/01/12 | 1,050 | 1,100 | 1,040 | 1,090 | 2,222,000 |
1990/01/11 | 1,050 | 1,060 | 1,030 | 1,030 | 687,000 |
1990/01/10 | 1,020 | 1,050 | 1,010 | 1,040 | 354,000 |
1990/01/09 | 1,000 | 1,010 | 995 | 1,000 | 145,000 |
1990/01/08 | 991 | 1,020 | 991 | 991 | 132,000 |
1990/01/05 | 1,020 | 1,020 | 1,000 | 1,000 | 180,000 |
1990/01/04 | 1,020 | 1,030 | 1,020 | 1,020 | 105,000 |